Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2023	0.00 / 0.00%	7.40	7.50	7.30	7.40	7.40	7.40	126,200
8/2/2023	0.00 / 0.00%	7.20	7.50	7.20	7.30	7.40	7.30	88,900
8/1/2023	+0.10 / +1.37%	7.30	7.40	7.20	7.40	7.30	7.40	153,400
7/31/2023	0.00 / 0.00%	7.30	7.50	7.20	7.30	7.30	7.30	152,400
7/28/2023	+0.10 / +1.39%	7.30	7.40	7.20	7.30	7.30	7.30	75,200
7/27/2023	+0.10 / +1.39%	7.10	7.30	7.10	7.30	7.20	7.30	263,600
7/26/2023	+0.20 / +2.78%	7.30	7.40	7.10	7.40	7.20	7.40	59,500
7/25/2023	-0.20 / -2.74%	7.20	7.30	7.10	7.10	7.20	7.10	102,800
7/24/2023	+0.10 / +1.37%	7.20	7.50	7.20	7.40	7.30	7.40	75,100
7/21/2023	+0.10 / +1.39%	7.30	7.40	7.20	7.30	7.30	7.30	99,400
7/20/2023	-0.10 / -1.37%	7.20	7.40	7.10	7.20	7.20	7.20	65,300
7/19/2023	-0.10 / -1.37%	7.60	7.60	7.20	7.20	7.30	7.20	82,800
7/18/2023	-0.30 / -4.00%	7.30	7.60	7.20	7.20	7.30	7.20	201,300
7/17/2023	+0.10 / +1.35%	7.40	7.60	7.30	7.50	7.50	7.50	145,400
7/14/2023	-0.20 / -2.63%	7.50	7.60	7.30	7.40	7.40	7.40	127,600
7/13/2023	+0.10 / +1.37%	7.40	8.00	7.30	7.40	7.60	7.40	237,700
7/12/2023	0.00 / 0.00%	7.50	7.50	7.20	7.40	7.30	7.40	81,200
7/11/2023	-0.60 / -7.50%	7.50	7.50	7.30	7.40	7.40	7.40	170,300
7/10/2023	-0.20 / -2.56%	8.30	8.80	7.40	7.60	8.00	7.60	389,900
7/7/2023	-0.30 / -3.80%	7.90	8.70	7.40	7.60	7.80	7.60	430,100
7/6/2023	-0.10 / -1.30%	7.50	8.50	7.40	7.60	7.90	7.60	286,400
7/5/2023	-0.20 / -2.60%	7.50	8.30	7.40	7.50	7.70	7.50	174,100
7/4/2023	+0.10 / +1.35%	7.60	8.00	7.40	7.50	7.70	7.50	210,600
7/3/2023	+0.40 / +5.63%	7.10	7.60	7.00	7.50	7.40	7.50	469,000
6/30/2023	-0.30 / -4.17%	7.40	7.50	6.80	6.90	7.10	6.90	144,800
6/29/2023	-0.30 / -4.05%	7.40	7.60	6.90	7.10	7.20	7.10	148,200
6/28/2023	-0.30 / -4.05%	7.50	7.80	7.10	7.10	7.40	7.10	188,600
6/27/2023	-0.10 / -1.35%	7.40	8.00	7.10	7.30	7.40	7.30	224,600
6/26/2023	-0.40 / -5.26%	7.50	7.70	7.10	7.20	7.40	7.20	172,100
6/23/2023	-0.20 / -2.63%	7.50	8.00	7.10	7.40	7.60	7.40	193,600

<<Previous 30 days Next 30 days>>

BIG News

More News

Related Companies

	Volume	Price	Change
ACC	51,200	13.85	0.36%
ACE	17,000	36.60	0.83%
ADP	600	27.85	-3.47%
BCC	215,100	8.90	-2.20%
BDT	277,200	10.10	-6.48%
BHC	100	1.50	0.00%
BT6	0	3.40	0.00%
BTD	1,100	18.90	0.00%